Options Chain for CHECK POINT SOFTWARE TECH LTD ORD (CHKP) - $138.95 as of 9/18/2026 8:46:56 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.50 | 70.40 | 68.45 | % | 1.05 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 70.00 | 61.50 | 65.50 | 63.50 | % | 0.91 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 75.00 | 56.50 | 60.50 | 58.50 | 41.35 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 9/17/2026 3:59:58 PM EST |
| 80.00 | 51.60 | 55.50 | 53.55 | 49.25 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/17/2026 3:59:58 PM EST |
| 85.00 | 46.60 | 50.50 | 48.55 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 90.00 | 41.60 | 45.50 | 43.55 | 48.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:58 PM EST |
| 95.00 | 36.60 | 40.60 | 38.60 | 27.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/17/2026 3:59:58 PM EST |
| 100.00 | 31.70 | 35.60 | 33.65 | 35.74 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.01 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 3:59:58 PM EST |
| 105.00 | 27.10 | 30.60 | 28.85 | 20.35 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.90 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 9/17/2026 3:59:58 PM EST |
| 110.00 | 22.70 | 25.70 | 24.20 | 29.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.80 | 0.98 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 3:59:58 PM EST |
| 115.00 | 18.20 | 21.00 | 19.60 | 27.30 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.70 | 0.94 | 0.01 | -0.04 | 8/31/2026 | 9/17/2026 3:59:58 PM EST |
| 120.00 | 13.80 | 16.60 | 15.20 | 20.09 | 0.00 | 0.00% | 0.13 | 0 | 111 | 0.63 | 0.89 | 0.01 | -0.06 | 9/14/2026 | 9/17/2026 3:59:58 PM EST |
| 125.00 | 9.90 | 12.70 | 11.30 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.52 | 0.81 | 0.02 | -0.08 | 8/26/2026 | 9/17/2026 3:59:58 PM EST |
| 130.00 | 6.60 | 8.60 | 7.60 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.40 | 0.70 | 0.02 | -0.09 | 9/14/2026 | 9/17/2026 3:59:58 PM EST |
| 135.00 | 4.20 | 6.70 | 5.45 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 197 | 0.35 | 0.57 | 0.03 | -0.10 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 140.00 | 2.90 | 3.40 | 3.15 | 3.60 | -2.40 | -40.00% | 0.02 | 2 | 355 | 0.41 | 0.43 | 0.03 | -0.10 | 9/18/2026 | 9/17/2026 3:59:58 PM EST |
| 145.00 | 1.10 | 3.20 | 2.15 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 2,397 | 0.39 | 0.31 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 150.00 | 0.85 | 1.20 | 1.03 | 1.12 | -0.37 | -24.84% | 0.01 | 71 | 2,203 | 0.39 | 0.20 | 0.02 | -0.07 | 9/18/2026 | 9/17/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 1.50 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.34 | 0.12 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,495 | 0.42 | 0.07 | 0.01 | -0.04 | 9/15/2026 | 9/17/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,265 | 0.63 | 0.04 | 0.01 | -0.02 | 9/15/2026 | 9/17/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.60 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/17/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.75 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/17/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/17/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/17/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/17/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/17/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/17/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/17/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/17/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/17/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/17/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/17/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/17/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/17/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.70 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/17/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 9/17/2026 3:59:58 PM EST |
| 110.00 | 0.15 | 1.75 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | -0.02 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 3:59:58 PM EST |
| 115.00 | 0.40 | 0.70 | 0.55 | 0.50 | +0.08 | +19.05% | 0.00 | 1 | 68 | 0.40 | -0.06 | 0.01 | -0.04 | 9/18/2026 | 9/17/2026 3:59:58 PM EST |
| 120.00 | 0.85 | 1.30 | 1.08 | 1.03 | +0.43 | +71.67% | 0.01 | 71 | 552 | 0.40 | -0.11 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 3:59:58 PM EST |
| 125.00 | 1.10 | 3.20 | 2.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 812 | 0.35 | -0.19 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 3:59:58 PM EST |
| 130.00 | 2.20 | 4.40 | 3.30 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 367 | 0.37 | -0.30 | 0.02 | -0.09 | 9/16/2026 | 9/17/2026 3:59:58 PM EST |
| 135.00 | 4.70 | 6.80 | 5.75 | 6.20 | +0.90 | +16.99% | 0.04 | 300 | 174 | 0.36 | -0.43 | 0.03 | -0.10 | 9/18/2026 | 9/17/2026 3:59:58 PM EST |
| 140.00 | 7.30 | 10.20 | 8.75 | 7.72 | 0.00 | 0.00% | 0.06 | 0 | 420 | 0.37 | -0.57 | 0.03 | -0.10 | 9/16/2026 | 9/17/2026 3:59:58 PM EST |
| 145.00 | 11.30 | 14.20 | 12.75 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.37 | -0.69 | 0.02 | -0.09 | 9/10/2026 | 9/17/2026 3:59:58 PM EST |
| 150.00 | 15.70 | 18.60 | 17.15 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.40 | -0.80 | 0.02 | -0.07 | 5/29/2026 | 9/17/2026 3:59:58 PM EST |
| 155.00 | 20.40 | 23.20 | 21.80 | 23.87 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.58 | -0.88 | 0.01 | -0.05 | 8/13/2026 | 9/17/2026 3:59:58 PM EST |
| 160.00 | 25.10 | 28.70 | 26.90 | % | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 9/17/2026 3:59:58 PM EST | |||
| 165.00 | 29.90 | 33.60 | 31.75 | 25.95 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.69 | -0.96 | 0.01 | -0.02 | 4/8/2026 | 9/17/2026 3:59:58 PM EST |
| 170.00 | 34.80 | 38.80 | 36.80 | 47.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 4/30/2026 | 9/17/2026 3:59:58 PM EST |
| 175.00 | 39.80 | 43.80 | 41.80 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 9/17/2026 3:59:58 PM EST | |||
| 180.00 | 45.10 | 48.80 | 46.95 | 48.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 9/17/2026 3:59:58 PM EST |
| 185.00 | 49.80 | 53.80 | 51.80 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 190.00 | 54.80 | 58.80 | 56.80 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 195.00 | 59.80 | 63.80 | 61.80 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 200.00 | 64.80 | 68.80 | 66.80 | 67.02 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/17/2026 3:59:58 PM EST |
| 210.00 | 74.80 | 78.80 | 76.80 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 220.00 | 84.80 | 88.80 | 86.80 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 230.00 | 94.80 | 98.80 | 96.80 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 240.00 | 104.80 | 108.80 | 106.80 | % | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 250.00 | 114.80 | 118.80 | 116.80 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 260.00 | 124.80 | 128.80 | 126.80 | % | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 270.00 | 134.80 | 138.80 | 136.80 | % | 0.51 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 280.00 | 144.80 | 148.80 | 146.80 | % | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 290.00 | 154.80 | 158.80 | 156.80 | % | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST | |||
| 300.00 | 165.10 | 168.80 | 166.95 | % | 0.56 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:58 PM EST |